Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akorn Inc (NQ: AKRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.23 32.23 32.23 0 +0.39(+1.22%)
Dec 28, 2017 31.95 32.03 31.75 31.84 2,163,265 -0.01(-0.03%)
Dec 27, 2017 31.96 32.08 31.80 31.85 1,734,073 -0.10(-0.31%)
Dec 26, 2017 32.08 32.21 31.77 31.95 1,605,227 -0.13(-0.41%)
Dec 22, 2017 32.11 32.33 32.01 32.08 1,456,376 +0.04(+0.12%)
Dec 21, 2017 32.32 32.40 31.99 32.04 2,003,813 -0.32(-0.99%)
Dec 20, 2017 32.37 32.45 32.29 32.36 496,273 -0.01(-0.03%)
Dec 19, 2017 32.28 32.62 32.27 32.37 711,294 +0.05(+0.17%)
Dec 18, 2017 32.37 32.67 32.22 32.31 631,915 -0.05(-0.14%)
Dec 15, 2017 32.07 32.41 32.07 32.36 1,702,791 +0.16(+0.50%)
Dec 14, 2017 32.14 32.24 31.97 32.20 1,226,188 -0.02(-0.06%)
Dec 13, 2017 32.31 32.57 31.81 32.22 1,985,629 +0.02(+0.06%)
Dec 12, 2017 32.66 32.66 32.09 32.20 2,544,773 -0.44(-1.35%)
Dec 11, 2017 32.94 32.94 32.54 32.64 1,061,256 -0.28(-0.85%)
Dec 08, 2017 32.52 32.97 32.46 32.92 1,579,876 +0.43(+1.32%)
Dec 07, 2017 32.70 32.76 32.37 32.49 1,325,474 -0.20(-0.61%)
Dec 06, 2017 32.81 33.05 32.67 32.69 1,168,177 -0.11(-0.34%)
Dec 05, 2017 32.73 32.93 32.66 32.80 536,593 +0.04(+0.12%)
Dec 04, 2017 32.95 32.97 32.71 32.76 871,106 -0.14(-0.43%)
Dec 01, 2017 32.55 33.03 32.42 32.90 1,531,913 +0.35(+1.08%)
Nov 30, 2017 32.64 32.74 32.52 32.55 674,825 +0.02(+0.06%)
Nov 29, 2017 32.44 32.73 32.43 32.53 611,628 +0.08(+0.25%)
Nov 28, 2017 32.63 32.73 32.29 32.45 877,042 -0.19(-0.58%)
Nov 27, 2017 32.61 32.69 32.55 32.64 700,546 +0.03(+0.09%)
Nov 24, 2017 32.37 32.75 32.37 32.61 519,761 +0.24(+0.74%)
Nov 22, 2017 32.95 32.99 32.30 32.37 3,091,750 +0.07(+0.22%)
Nov 21, 2017 33.35 33.45 31.77 32.30 10,920,825 -1.10(-3.29%)
Nov 20, 2017 33.45 33.48 33.15 33.40 1,090,432 +0.00(+0.00%)
Nov 17, 2017 33.35 33.47 33.32 33.40 1,150,101 -0.08(-0.24%)
Nov 16, 2017 33.49 33.53 33.35 33.48 1,330,594 +0.04(+0.12%)
Nov 15, 2017 33.33 33.55 33.26 33.44 1,158,806 +0.07(+0.21%)
Nov 14, 2017 33.27 33.42 33.26 33.37 980,819 +0.06(+0.18%)
Nov 13, 2017 33.25 33.32 33.18 33.31 1,227,115 +0.10(+0.30%)
Nov 10, 2017 33.17 33.32 33.17 33.21 2,907,397 +0.06(+0.18%)
Nov 09, 2017 33.24 33.28 33.13 33.15 2,406,843 -0.09(-0.27%)
Nov 08, 2017 33.29 33.33 33.20 33.24 1,459,423 -0.03(-0.09%)
Nov 07, 2017 33.25 33.36 33.22 33.27 2,087,265 +0.01(+0.03%)
Nov 06, 2017 33.16 33.30 33.13 33.26 1,505,929 +0.11(+0.33%)
Nov 03, 2017 33.20 33.27 33.09 33.15 1,693,317 -0.10(-0.30%)
Nov 02, 2017 33.16 33.41 33.15 33.25 9,313,017 +0.71(+2.18%)
Nov 01, 2017 32.64 32.74 32.45 32.54 3,414,159 -0.03(-0.09%)
Oct 31, 2017 32.49 32.69 32.36 32.57 3,867,479 +0.13(+0.40%)
Oct 30, 2017 32.49 32.65 32.33 32.44 2,136,133 -0.08(-0.25%)
Oct 27, 2017 32.90 32.98 32.50 32.52 2,730,959 -0.32(-0.97%)
Oct 26, 2017 33.20 33.28 32.17 32.84 12,333,905 -0.38(-1.14%)
Oct 25, 2017 33.23 33.27 33.15 33.22 1,720,566 -0.04(-0.12%)
Oct 24, 2017 33.29 33.30 33.23 33.26 430,144 -0.03(-0.09%)
Oct 23, 2017 33.22 33.32 33.19 33.29 1,012,724 +0.01(+0.03%)
Oct 20, 2017 33.22 33.37 33.15 33.28 1,311,566 +0.13(+0.39%)
Oct 19, 2017 33.16 33.17 33.10 33.15 1,672,543 -0.03(-0.09%)
Oct 18, 2017 33.23 33.32 33.15 33.18 2,295,661 -0.07(-0.21%)
Oct 17, 2017 33.22 33.29 33.18 33.25 1,348,573 +0.04(+0.12%)
Oct 16, 2017 33.26 33.35 33.18 33.21 1,566,755 -0.01(-0.03%)
Oct 13, 2017 33.15 33.23 33.13 33.22 1,553,972 +0.06(+0.18%)
Oct 12, 2017 32.99 33.20 32.97 33.16 2,846,383 +0.21(+0.64%)
Oct 11, 2017 32.99 33.00 32.86 32.95 623,216 +0.02(+0.05%)
Oct 10, 2017 32.90 33.00 32.90 32.94 2,278,145 +0.08(+0.23%)
Oct 09, 2017 32.81 32.91 32.80 32.86 1,437,385 +0.03(+0.09%)
Oct 06, 2017 32.78 33.00 32.67 32.83 2,778,460 +0.04(+0.12%)
Oct 05, 2017 32.90 33.00 32.70 32.79 3,239,908 -0.11(-0.33%)
Oct 04, 2017 32.80 33.09 32.80 32.90 4,777,666 +0.22(+0.67%)
Oct 03, 2017 33.03 33.06 32.60 32.68 6,719,083 -0.49(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.